Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.494 | 8.780 | 8.366 | 8.655 | 11,922 | +0.16(+1.89%) |
Apr 29, 2014 | 8.780 | 8.780 | 8.333 | 8.494 | 13,853 | -0.44(-4.90%) |
Apr 28, 2014 | 8.888 | 8.932 | 8.315 | 8.932 | 34,619 | +0.11(+1.22%) |
Apr 25, 2014 | 8.762 | 8.852 | 8.584 | 8.825 | 12,545 | -0.06(-0.70%) |
Apr 24, 2014 | 8.932 | 8.932 | 8.673 | 8.888 | 10,272 | -0.04(-0.50%) |
Apr 23, 2014 | 8.852 | 8.932 | 8.521 | 8.932 | 26,517 | +0.09(+1.01%) |
Apr 22, 2014 | 8.941 | 8.941 | 8.315 | 8.843 | 23,097 | -0.09(-1.00%) |
Apr 21, 2014 | 8.745 | 9.298 | 8.745 | 8.932 | 40,791 | +0.26(+2.99%) |
Apr 17, 2014 | 8.280 | 8.673 | 8.673 | 8.673 | 36,795 | +0.18(+2.11%) |
Apr 16, 2014 | 8.494 | 8.548 | 8.271 | 8.494 | 19,368 | +0.33(+4.05%) |
Apr 15, 2014 | 8.137 | 8.383 | 8.047 | 8.163 | 31,911 | -0.34(-4.00%) |
Apr 14, 2014 | 8.315 | 8.566 | 8.217 | 8.503 | 23,005 | +0.30(+3.71%) |
Apr 11, 2014 | 8.065 | 8.253 | 8.047 | 8.199 | 28,889 | -0.07(-0.86%) |
Apr 10, 2014 | 8.271 | 8.483 | 7.940 | 8.271 | 40,419 | +0.00(+0.00%) |
Apr 09, 2014 | 7.779 | 8.405 | 7.734 | 8.271 | 38,282 | +0.58(+7.56%) |
Apr 08, 2014 | 7.725 | 7.922 | 7.645 | 7.690 | 34,908 | -0.04(-0.46%) |
Apr 07, 2014 | 7.466 | 7.734 | 7.180 | 7.725 | 47,989 | +0.09(+1.17%) |
Apr 04, 2014 | 7.457 | 7.949 | 7.243 | 7.636 | 153,596 | +0.63(+9.07%) |
Apr 03, 2014 | 6.929 | 12.50 | 6.304 | 7.001 | 849,077 | +0.13(+1.95%) |
Apr 02, 2014 | 6.516 | 6.930 | 6.509 | 6.867 | 11,179 | +0.35(+5.35%) |
Apr 01, 2014 | 6.751 | 6.751 | 6.492 | 6.518 | 5,815 | -0.19(-2.80%) |
Mar 31, 2014 | 6.599 | 7.153 | 6.599 | 6.706 | 18,853 | +0.13(+1.90%) |
Mar 28, 2014 | 6.581 | 6.581 | 6.581 | 6.581 | 111 | -0.03(-0.41%) |
Mar 27, 2014 | 6.259 | 6.608 | 6.259 | 6.608 | 1,565 | +0.03(+0.41%) |
Mar 26, 2014 | 6.581 | 6.581 | 6.581 | 6.581 | 111 | +0.10(+1.52%) |
Mar 25, 2014 | 6.474 | 6.483 | 6.474 | 6.483 | 2,005 | +0.00(+0.00%) |
Mar 24, 2014 | 6.259 | 6.483 | 6.259 | 6.483 | 6,374 | +0.09(+1.40%) |
Mar 21, 2014 | 6.330 | 6.929 | 6.259 | 6.393 | 2,799 | -0.13(-1.92%) |
Mar 20, 2014 | 6.706 | 6.706 | 6.394 | 6.518 | 1,437 | -0.19(-2.80%) |
Mar 18, 2014 | 6.706 | 6.706 | 6.706 | 6.706 | 19 | -0.20(-2.85%) |
Mar 17, 2014 | 6.894 | 6.903 | 6.894 | 6.903 | 1,458 | +0.01(+0.13%) |
Mar 14, 2014 | 6.384 | 6.912 | 6.384 | 6.894 | 2,366 | -0.04(-0.52%) |
Mar 13, 2014 | 6.930 | 6.930 | 6.930 | 6.930 | 1,159 | +0.00(+0.00%) |
Mar 11, 2014 | 6.483 | 6.930 | 6.930 | 6.930 | 2,460 | +0.38(+5.87%) |
Mar 10, 2014 | 6.724 | 7.153 | 6.536 | 6.545 | 16,357 | -0.16(-2.40%) |
Mar 07, 2014 | 6.706 | 6.706 | 6.678 | 6.706 | 3,554 | +0.04(+0.67%) |
Mar 06, 2014 | 6.652 | 6.661 | 6.652 | 6.661 | 1,610 | -0.04(-0.67%) |
Mar 05, 2014 | 6.572 | 6.733 | 6.572 | 6.706 | 9,926 | +0.15(+2.32%) |
Mar 04, 2014 | 6.465 | 6.554 | 6.348 | 6.554 | 5,032 | -0.02(-0.27%) |
Mar 03, 2014 | 6.572 | 6.572 | 6.572 | 6.572 | 111 | +0.22(+3.52%) |
Feb 28, 2014 | 6.259 | 6.617 | 6.259 | 6.348 | 11,028 | +0.30(+4.87%) |
Feb 27, 2014 | 6.170 | 6.259 | 6.053 | 6.053 | 2,053 | -0.34(-5.31%) |
Feb 26, 2014 | 6.232 | 6.393 | 6.232 | 6.393 | 2,198 | +0.13(+2.14%) |
Feb 25, 2014 | 6.214 | 6.259 | 6.196 | 6.259 | 9,282 | +0.00(+0.00%) |
Feb 24, 2014 | 6.259 | 6.259 | 6.227 | 6.259 | 6,878 | +0.02(+0.29%) |
Feb 20, 2014 | 6.241 | 6.241 | 6.241 | 6.241 | 100 | +0.19(+3.10%) |
Feb 19, 2014 | 6.259 | 6.259 | 6.053 | 6.053 | 3,100 | -0.21(-3.29%) |
Feb 18, 2014 | 7.323 | 7.323 | 5.946 | 6.259 | 9,292 | -0.01(-0.14%) |
Feb 13, 2014 | 5.794 | 6.268 | 6.268 | 6.268 | 11,407 | -0.13(-1.96%) |
Feb 11, 2014 | 6.393 | 6.393 | 6.393 | 6.393 | 0 | +0.03(+0.42%) |
Feb 10, 2014 | 6.626 | 6.626 | 6.304 | 6.366 | 5,149 | -0.52(-7.53%) |
Feb 07, 2014 | 6.885 | 6.885 | 6.885 | 6.885 | 114 | +0.29(+4.34%) |
Feb 06, 2014 | 6.697 | 6.867 | 6.599 | 6.599 | 9,621 | -0.08(-1.20%) |
Feb 05, 2014 | 6.885 | 6.885 | 6.661 | 6.679 | 16,425 | -0.19(-2.73%) |
Feb 04, 2014 | 7.135 | 7.189 | 6.751 | 6.867 | 10,739 | -0.46(-6.34%) |